Gold By Gold SA (EPA:ALGLD)
France
· Delayed Price · Currency is EUR 4.570
-0.040 (-0.87%)
Apr 28, 2026, 4:31 PM CET
Gold By Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | 1.32% | 2,638 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | - | 1,526 |
| Apr 23, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | 2.48% | 2,550 |
| Apr 22, 2026 | 4.78 | 4.78 | 4.44 | 4.44 | 4.44 | -2.42% | 2,728 |
| Apr 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.41% | 901 |
| Apr 20, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.42% | 622 |
| Apr 17, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 3.02% | 459 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1,017 |
| Apr 15, 2026 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 2.20% | 2,519 |
| Apr 14, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -5.42% | 1,000 |
| Apr 13, 2026 | 4.35 | 4.80 | 4.35 | 4.80 | 4.80 | 10.34% | 7,005 |
| Apr 10, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -3.76% | 3,715 |
| Apr 9, 2026 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | -4.03% | 1,485 |
| Apr 8, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.84% | 1,333 |
| Apr 7, 2026 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | 4.63% | 2,076 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | -5.42% | 918 |
| Apr 1, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.04% | 3,648 |
| Mar 31, 2026 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | 8.89% | 3,459 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,009 |
| Mar 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 3.21% | 2,451 |
| Mar 26, 2026 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -8.21% | 5,870 |
| Mar 25, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 6.74% | 3,073 |
| Mar 24, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 5.95% | 4,034 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.62% | 7,346 |
| Mar 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | 1,559 |
| Mar 19, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -6.95% | 2,737 |
| Mar 18, 2026 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -1.86% | 1,079 |
| Mar 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 2,300 |
| Mar 16, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | 1,930 |
| Mar 13, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | - | 1,670 |
| Mar 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.66% | 1,468 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 2.95% | 1,389 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | 0.64% | 1,838 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -3.28% | 4,975 |
| Mar 6, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -0.41% | 2,213 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -1.01% | 2,722 |
| Mar 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 5,752 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 6,159 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.06% | 12,466 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 1,736 |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.74% | 3,384 |
| Feb 25, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 4.18% | 3,742 |
| Feb 24, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.87% | 1,758 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -3.97% | 2,576 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.89% | 1,050 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.35 | 4.35 | 4.35 | -6.85% | 3,205 |
| Feb 18, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -1.27% | 3,736 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.47% | 2,281 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 7,186 |
| Feb 13, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 5.15% | 5,820 |
| Feb 12, 2026 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -4.69% | 2,253 |
| Feb 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.53% | 2,866 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | 2.95% | 5,630 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 2.33% | 11,977 |
| Feb 6, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 11,733 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 2,370 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -6.67% | 4,360 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | 19.36% | 10,904 |
| Feb 2, 2026 | 4.10 | 4.10 | 3.77 | 3.77 | 3.77 | -16.22% | 8,506 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.26% | 10,159 |
| Jan 29, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 1.71% | 11,695 |
| Jan 28, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 5.18% | 25,428 |
| Jan 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 7.25% | 13,637 |
| Jan 26, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 8.95% | 19,112 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 7.95% | 11,471 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 1.44% | 822 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -3.61% | 1,096 |
| Jan 20, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.10% | 1,420 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | - | 2,429 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3,576 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.12% | 5,044 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -3.38% | 5,479 |
| Jan 13, 2026 | 3.35 | 3.55 | 3.35 | 3.55 | 3.55 | -11.25% | 16,789 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 22.32% | 10,069 |
| Jan 9, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 2.19% | 3,128 |
| Jan 8, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,418 |
| Jan 7, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | 376 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | 570 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 1,007 |
| Jan 2, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 5.52% | 2,155 |
| Dec 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 668 |
| Dec 30, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.65% | 368 |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 3,661 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.47% | 192 |
| Dec 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.52% | 2,131 |
| Dec 22, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 2,322 |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -3.13% | 167 |
| Dec 18, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | -1.54% | 316 |
| Dec 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.62% | 677 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.02 | 3.02 | 3.02 | -7.08% | 1,124 |
| Dec 15, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 4.17% | 545 |
| Dec 12, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 502 |
| Dec 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 68 |
| Dec 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 494 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 291 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 455 |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 805 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 685 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,944 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 843 |